Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Greenbrook Tms (NQ: GBNH )

0.1210 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 1.510 1.530 1.080 1.270 83,401 -0.31(-19.62%)
Feb 27, 2023 1.820 1.820 1.580 1.580 4,842 -0.14(-8.33%)
Feb 24, 2023 1.800 1.820 1.724 1.724 3,685 -0.11(-5.82%)
Feb 23, 2023 1.790 1.840 1.790 1.830 2,144 +0.00(+0.00%)
Feb 22, 2023 1.777 1.838 1.776 1.830 3,875 +0.01(+0.27%)
Feb 21, 2023 1.780 1.885 1.670 1.825 6,951 -0.06(-3.44%)
Feb 17, 2023 1.800 1.900 1.800 1.890 3,925 -0.01(-0.53%)
Feb 16, 2023 1.900 1.900 1.900 1.900 102 -0.04(-2.06%)
Feb 14, 2023 1.940 23 -0.01(-0.51%)
Feb 13, 2023 2.000 2.000 1.860 1.950 4,927 +0.01(+0.52%)
Feb 10, 2023 1.840 1.980 1.800 1.940 12,076 +0.09(+4.86%)
Feb 09, 2023 1.800 1.850 1.780 1.850 8,796 +0.05(+2.78%)
Feb 08, 2023 1.817 1.825 1.800 1.800 4,495 -0.02(-1.37%)
Feb 07, 2023 1.790 1.907 1.790 1.825 8,588 -0.01(-0.27%)
Feb 06, 2023 1.940 2.050 1.480 1.830 166,045 -0.29(-13.68%)
Feb 03, 2023 2.250 2.260 2.100 2.120 15,196 -0.03(-1.40%)
Feb 02, 2023 2.080 2.240 1.990 2.150 14,895 -0.03(-1.38%)
Feb 01, 2023 2.190 2.190 2.170 2.180 2,531 +0.04(+1.87%)
Jan 31, 2023 2.210 2.210 2.120 2.140 7,861 +0.11(+5.42%)
Jan 30, 2023 2.100 2.120 1.910 2.030 29,396 -0.15(-6.88%)
Jan 27, 2023 2.240 2.240 2.160 2.180 4,147 +0.01(+0.46%)
Jan 26, 2023 2.190 2.200 2.150 2.170 1,368 -0.04(-1.92%)
Jan 24, 2023 2.212 101 +0.05(+2.43%)
Jan 23, 2023 2.260 2.260 2.120 2.160 3,953 -0.04(-1.82%)
Jan 20, 2023 2.230 2.230 2.200 2.200 705 -0.03(-1.35%)
Jan 19, 2023 2.240 2.240 2.230 2.230 1,185 +0.02(+0.71%)
Jan 18, 2023 2.220 2.220 2.214 2.214 269 +0.15(+7.49%)
Jan 17, 2023 2.050 2.200 2.050 2.060 1,843 +0.21(+11.35%)
Jan 13, 2023 1.990 2.130 1.850 1.850 4,477 -0.13(-6.57%)
Jan 12, 2023 2.080 2.080 1.810 1.980 12,924 -0.08(-3.88%)
Jan 11, 2023 2.071 2.071 1.900 2.060 10,376 -0.15(-7.00%)
Jan 10, 2023 2.210 2.220 2.210 2.215 879 +0.00(+0.00%)
Jan 09, 2023 2.300 2.320 2.140 2.215 6,390 +0.03(+1.61%)
Jan 06, 2023 2.130 2.240 2.080 2.180 2,217 +0.03(+1.45%)
Jan 05, 2023 2.149 2.149 2.149 2.149 996 -0.00(-0.05%)
Jan 04, 2023 2.090 2.240 2.080 2.150 21,822 +0.06(+2.87%)
Jan 03, 2023 2.090 2.090 2.090 2.090 729 +0.16(+8.29%)
Dec 30, 2022 2.030 2.060 1.900 1.930 73,666 -0.14(-6.76%)
Dec 29, 2022 2.000 2.080 1.968 2.070 2,801 -0.02(-0.96%)
Dec 28, 2022 2.010 2.090 2.010 2.090 12,026 +0.00(+0.00%)
Dec 23, 2022 2.090 109 +0.04(+1.95%)
Dec 22, 2022 2.053 2.053 2.050 2.050 793 -0.01(-0.49%)
Dec 21, 2022 2.080 2.190 2.060 2.060 2,911 -0.13(-5.94%)
Dec 19, 2022 2.190 143 +0.00(+0.00%)
Dec 16, 2022 2.190 2.190 2.170 2.190 2,923 +0.04(+1.86%)
Dec 15, 2022 2.113 2.150 2.085 2.150 5,350 +0.07(+3.37%)
Dec 14, 2022 2.100 2.100 2.080 2.080 1,472 -0.13(-5.88%)
Dec 13, 2022 2.170 2.210 2.170 2.210 908 +0.09(+4.25%)
Dec 12, 2022 2.030 2.120 2.030 2.120 1,430 -0.01(-0.47%)
Dec 08, 2022 2.130 48 +0.05(+2.40%)
Dec 07, 2022 2.278 2.278 1.920 2.080 14,220 -0.10(-4.46%)
Dec 06, 2022 2.118 2.180 2.118 2.177 1,215 +0.08(+3.80%)
Dec 05, 2022 2.130 2.130 2.097 2.097 1,197 +0.04(+1.81%)
Dec 02, 2022 2.070 2.170 2.060 2.060 2,383 -0.12(-5.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.